383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220207,0901,20310,20365,20210,20225,585624
|
|
20220207,0902,20220,20220,20125,20125,436817
|
|
20220207,0903,20130,20130,20020,20070,429101
|
|
20220207,0904,20065,20085,20045,20055,328043
|
|
20220207,0905,20060,20065,20030,20055,219505
|
|
20220207,0906,20055,20060,19980,19990,345620
|
|
20220207,0907,19985,19995,19955,19980,363262
|
|
20220207,0908,19985,20050,19980,20025,158014
|
|
20220207,0909,20025,20030,19985,20020,207849
|
|
20220207,0910,20020,20060,20005,20050,254208
|
|
20220207,0911,20045,20045,20005,20035,97546
|
|
20220207,0912,20035,20040,20000,20010,195966
|
|
20220207,0913,20010,20035,20000,20015,154549
|
|
20220207,0914,20015,20065,20005,20065,120951
|
|
20220207,0915,20065,20065,20015,20020,54738
|
|
20220207,0916,20020,20020,19925,19935,357607
|
|
20220207,0917,19935,19935,19905,19925,319417
|
|
20220207,0918,19920,19945,19910,19920,85053
|
|
20220207,0919,19915,19945,19885,19900,280530
|
|
20220207,0920,19900,19925,19895,19915,39257
|
|
20220207,0921,19910,19915,19885,19890,139851
|
|
20220207,0922,19890,19890,19860,19865,168996
|
|
20220207,0923,19870,19885,19850,19855,200717
|
|
20220207,0924,19855,19880,19855,19870,68642
|
|
20220207,0925,19870,19890,19855,19860,63969
|
|
20220207,0926,19860,19915,19855,19915,82391
|
|
20220207,0927,19920,19945,19870,19875,122092
|
|
20220207,0928,19880,19885,19855,19880,63750
|
|
20220207,0929,19880,19920,19880,19920,118786
|
|
20220207,0930,19915,19940,19905,19935,111670
|
|
20220207,0931,19935,19980,19915,19960,186247
|
|
20220207,0932,19965,20000,19955,19970,165220
|
|
20220207,0933,19965,19990,19940,19965,168256
|
|
20220207,0934,19970,19990,19955,19955,76221
|
|
20220207,0935,19960,19990,19945,19975,45634
|
|
20220207,0936,19980,20025,19980,20020,189129
|
|
20220207,0937,20025,20050,19975,19980,152874
|
|
20220207,0938,19975,19980,19940,19965,125224
|
|
20220207,0939,19960,20005,19960,19990,153261
|
|
20220207,0940,19995,20040,19995,20025,68827
|
|
20220207,0941,20025,20035,20010,20020,87263
|
|
20220207,0942,20020,20040,20010,20025,60932
|
|
20220207,0943,20030,20060,20030,20045,82536
|
|
20220207,0944,20045,20060,20015,20020,48015
|
|
20220207,0945,20020,20035,20010,20025,59808
|
|
20220207,0946,20020,20030,19970,19975,85744
|
|
20220207,0947,19980,19985,19940,19940,53813
|
|
20220207,0948,19940,19960,19930,19935,91232
|
|
20220207,0949,19935,19940,19900,19905,130080
|
|
20220207,0950,19905,19910,19890,19910,134833
|
|
20220207,0951,19910,19940,19900,19915,79048
|
|
20220207,0952,19915,19960,19905,19960,80259
|
|
20220207,0953,19960,19960,19920,19920,54147
|
|
20220207,0954,19920,19960,19920,19925,43578
|
|
20220207,0955,19925,19960,19910,19945,50664
|
|
20220207,0956,19940,19995,19935,19985,90399
|
|
20220207,0957,19975,20040,19975,20005,171842
|
|
20220207,0958,20005,20035,20005,20020,93231
|
|
20220207,0959,20020,20040,20010,20025,89365
|
|
20220207,1000,20025,20030,20005,20005,41949
|
|
20220207,1001,20005,20015,19975,19980,87664
|
|
20220207,1002,19990,20035,19990,20025,96510
|
|
20220207,1003,20025,20045,20025,20045,78365
|
|
20220207,1004,20045,20070,20015,20020,167073
|
|
20220207,1005,20020,20035,19995,20005,107817
|
|
20220207,1006,20005,20020,19955,19965,61956
|
|
20220207,1007,19965,19990,19960,19970,37214
|
|
20220207,1008,19965,19980,19955,19975,16553
|
|
20220207,1009,19970,19985,19940,19955,139210
|
|
20220207,1010,19960,19990,19960,19970,32328
|
|
20220207,1011,19970,20000,19965,19990,43927
|
|
20220207,1012,19995,20000,19985,19995,21900
|
|
20220207,1013,19995,20020,19990,20005,59267
|
|
20220207,1014,20005,20025,20000,20015,37847
|
|
20220207,1015,20015,20030,20015,20030,27301
|
|
20220207,1016,20025,20040,20010,20035,35518
|
|
20220207,1017,20030,20030,20020,20025,18399
|
|
20220207,1018,20015,20025,19985,19990,51159
|
|
20220207,1019,19990,19990,19950,19955,90209
|
|
20220207,1020,19955,19960,19950,19955,86259
|
|
20220207,1021,19960,19960,19915,19925,89661
|
|
20220207,1022,19925,19935,19915,19930,30193
|
|
20220207,1023,19930,19950,19925,19945,61065
|
|
20220207,1024,19945,19970,19940,19955,64335
|
|
20220207,1025,19965,19995,19955,19980,69872
|
|
20220207,1026,19985,20005,19980,19995,57898
|
|
20220207,1027,19995,20005,19985,19995,50973
|
|
20220207,1028,20000,20000,19975,19975,31506
|
|
20220207,1029,19985,19990,19955,19965,23359
|
|
20220207,1030,19960,19960,19940,19950,32975
|
|
20220207,1031,19955,19970,19930,19930,49455
|
|
20220207,1032,19945,19950,19930,19935,56475
|
|
20220207,1033,19935,19945,19925,19940,22403
|
|
20220207,1034,19940,19950,19935,19945,32696
|
|
20220207,1035,19950,19955,19940,19940,40568
|
|
20220207,1036,19945,19965,19940,19955,25673
|
|
20220207,1037,19960,19975,19930,19940,45654
|
|
20220207,1038,19930,19965,19925,19955,55619
|
|
20220207,1039,19955,19975,19950,19950,26708
|
|
20220207,1040,19950,19955,19935,19940,39500
|
|
20220207,1041,19940,19950,19920,19930,114460
|
|
20220207,1042,19925,19925,19840,19845,497611
|
|
20220207,1043,19840,19850,19830,19835,100007
|
|
20220207,1044,19835,19840,19810,19835,167713
|
|
20220207,1045,19830,19830,19805,19825,108943
|
|
20220207,1046,19815,19820,19795,19800,218837
|
|
20220207,1047,19800,19825,19785,19820,107943
|
|
20220207,1048,19820,19825,19805,19825,129356
|
|
20220207,1049,19825,19845,19815,19830,48782
|
|
20220207,1050,19830,19850,19820,19845,64559
|
|
20220207,1051,19845,19850,19830,19835,33797
|
|
20220207,1052,19835,19845,19830,19840,70621
|
|
20220207,1053,19840,19850,19835,19840,32568
|
|
20220207,1054,19840,19850,19835,19845,17644
|
|
20220207,1055,19845,19860,19840,19845,50468
|
|
20220207,1056,19845,19855,19840,19850,30437
|
|
20220207,1057,19850,19870,19845,19850,56662
|
|
20220207,1058,19850,19850,19805,19815,58517
|
|
20220207,1059,19810,19830,19810,19825,27657
|
|
20220207,1100,19825,19840,19815,19840,70643
|
|
20220207,1101,19835,19875,19830,19870,54596
|
|
20220207,1102,19870,19905,19870,19895,98131
|
|
20220207,1103,19890,19910,19880,19885,72605
|
|
20220207,1104,19880,19890,19875,19875,16919
|
|
20220207,1105,19875,19895,19870,19885,34746
|
|
20220207,1106,19885,19900,19880,19895,28958
|
|
20220207,1107,19895,19900,19880,19880,33748
|
|
20220207,1108,19885,19890,19875,19875,19926
|
|
20220207,1109,19875,19905,19875,19895,29881
|
|
20220207,1110,19905,19935,19900,19915,97840
|
|
20220207,1111,19910,19920,19890,19895,51584
|
|
20220207,1112,19895,19900,19870,19890,35609
|
|
20220207,1113,19890,19905,19885,19900,11737
|
|
20220207,1114,19895,19895,19875,19875,10990
|
|
20220207,1115,19880,19915,19880,19915,39417
|
|
20220207,1116,19910,19915,19895,19895,42814
|
|
20220207,1117,19900,19900,19885,19890,23923
|
|
20220207,1118,19890,19900,19875,19875,28437
|
|
20220207,1119,19880,19880,19865,19870,44944
|
|
20220207,1120,19870,19870,19845,19850,44061
|
|
20220207,1121,19855,19865,19850,19860,36559
|
|
20220207,1122,19860,19880,19860,19875,13118
|
|
20220207,1123,19870,19875,19870,19875,4123
|
|
20220207,1124,19875,19885,19865,19870,12198
|
|
20220207,1125,19870,19875,19850,19850,14693
|
|
20220207,1126,19850,19855,19845,19845,9426
|
|
20220207,1127,19850,19850,19830,19840,51745
|
|
20220207,1128,19835,19855,19835,19850,29519
|
|
20220207,1129,19855,19855,19835,19840,56851
|
|
20220207,1130,19840,19840,19815,19825,55343
|
|
20220207,1131,19825,19835,19805,19810,93896
|
|
20220207,1132,19810,19810,19780,19785,185803
|
|
20220207,1133,19785,19785,19765,19770,142742
|
|
20220207,1134,19770,19775,19760,19775,153381
|
|
20220207,1135,19780,19790,19770,19780,29675
|
|
20220207,1136,19785,19790,19770,19785,74259
|
|
20220207,1137,19775,19795,19770,19790,43599
|
|
20220207,1138,19790,19800,19770,19775,56841
|
|
20220207,1139,19775,19785,19765,19785,58388
|
|
20220207,1140,19785,19795,19780,19790,16252
|
|
20220207,1141,19795,19795,19780,19785,27956
|
|
20220207,1142,19785,19790,19770,19790,25790
|
|
20220207,1143,19790,19800,19780,19800,36101
|
|
20220207,1144,19795,19805,19785,19790,27844
|
|
20220207,1145,19790,19790,19780,19780,41850
|
|
20220207,1146,19780,19785,19775,19780,5832
|
|
20220207,1147,19780,19795,19780,19790,31698
|
|
20220207,1148,19790,19800,19790,19800,25692
|
|
20220207,1149,19805,19810,19800,19805,11207
|
|
20220207,1150,19805,19805,19795,19800,66827
|
|
20220207,1151,19795,19800,19790,19795,7659
|
|
20220207,1152,19795,19800,19790,19795,39998
|
|
20220207,1153,19790,19810,19790,19810,9682
|
|
20220207,1154,19810,19815,19805,19815,14610
|
|
20220207,1155,19815,19820,19805,19810,18306
|
|
20220207,1156,19805,19820,19800,19820,16808
|
|
20220207,1157,19820,19830,19815,19830,24581
|
|
20220207,1158,19830,19830,19805,19810,153106
|
|
20220207,1159,19805,19825,19805,19820,8955
|
|
20220207,1200,19820,19820,19810,19820,5742
|
|
20220207,1201,19820,19865,19815,19865,149234
|
|
20220207,1202,19870,19875,19840,19840,80165
|
|
20220207,1203,19840,19855,19840,19850,4620
|
|
20220207,1204,19850,19850,19840,19845,8353
|
|
20220207,1205,19845,19845,19835,19845,16678
|
|
20220207,1206,19840,19845,19835,19845,9831
|
|
20220207,1207,19840,19840,19825,19825,12288
|
|
20220207,1208,19830,19840,19825,19830,27527
|
|
20220207,1209,19830,19835,19825,19830,4216
|
|
20220207,1210,19830,19840,19830,19830,23080
|
|
20220207,1211,19830,19835,19825,19830,16322
|
|
20220207,1212,19830,19830,19805,19810,42817
|
|
20220207,1213,19815,19820,19810,19820,4302
|
|
20220207,1214,19820,19830,19820,19825,5593
|
|
20220207,1215,19820,19845,19820,19840,23823
|
|
20220207,1216,19840,19860,19840,19850,54427
|
|
20220207,1217,19855,19875,19855,19865,32890
|
|
20220207,1218,19865,19865,19845,19860,12046
|
|
20220207,1219,19860,19870,19860,19865,11416
|
|
20220207,1220,19865,19875,19860,19860,35610
|
|
20220207,1221,19860,19865,19845,19845,24924
|
|
20220207,1222,19850,19870,19850,19865,15633
|
|
20220207,1223,19865,19870,19860,19865,1939
|
|
20220207,1224,19865,19895,19865,19895,101324
|
|
20220207,1225,19890,19900,19890,19890,91719
|
|
20220207,1226,19890,19895,19880,19895,5625
|
|
20220207,1227,19890,19895,19885,19890,28206
|
|
20220207,1228,19895,19905,19890,19905,87564
|
|
20220207,1229,19905,19915,19900,19910,37107
|
|
20220207,1230,19910,19935,19900,19930,87216
|
|
20220207,1231,19935,19935,19910,19910,23040
|
|
20220207,1232,19915,19930,19910,19925,14214
|
|
20220207,1233,19930,19945,19910,19915,60358
|
|
20220207,1234,19915,19925,19910,19920,17831
|
|
20220207,1235,19925,19940,19915,19940,13916
|
|
20220207,1236,19930,19940,19925,19940,43712
|
|
20220207,1237,19935,19955,19930,19955,80497
|
|
20220207,1238,19950,19975,19950,19970,91091
|
|
20220207,1239,19970,19970,19960,19965,33395
|
|
20220207,1240,19965,19970,19955,19965,33746
|
|
20220207,1241,19970,19975,19960,19960,34119
|
|
20220207,1242,19960,19970,19960,19965,6366
|
|
20220207,1243,19970,19995,19970,19975,75535
|
|
20220207,1244,19975,19985,19975,19985,43645
|
|
20220207,1245,19985,20000,19985,19995,48042
|
|
20220207,1246,19995,20000,19980,19980,61613
|
|
20220207,1247,19980,19985,19970,19975,34826
|
|
20220207,1248,19975,20000,19975,19990,29172
|
|
20220207,1249,19995,19995,19980,19995,25419
|
|
20220207,1250,19995,20015,19985,19990,108361
|
|
20220207,1251,19995,20000,19995,20000,8341
|
|
20220207,1252,19995,20000,19980,19990,76043
|
|
20220207,1253,19985,19990,19980,19980,37827
|
|
20220207,1254,19980,19985,19970,19975,22726
|
|
20220207,1255,19970,19985,19965,19980,32640
|
|
20220207,1256,19980,19980,19960,19965,29693
|
|
20220207,1257,19965,19970,19965,19970,17255
|
|
20220207,1258,19970,19970,19945,19950,39310
|
|
20220207,1259,19950,19955,19950,19955,15832
|
|
20220207,1300,19955,19970,19955,19965,45175
|
|
20220207,1301,19965,19985,19965,19985,120905
|
|
20220207,1302,19985,20000,19985,20000,19832
|
|
20220207,1303,20005,20010,19995,19995,49580
|
|
20220207,1304,19995,20005,19995,20000,11184
|
|
20220207,1305,20000,20025,20000,20025,61013
|
|
20220207,1306,20030,20050,20025,20050,103664
|
|
20220207,1307,20045,20050,20040,20050,54522
|
|
20220207,1308,20050,20075,20050,20075,96440
|
|
20220207,1309,20075,20095,20075,20080,105265
|
|
20220207,1310,20085,20085,20060,20060,43953
|
|
20220207,1311,20065,20080,20050,20050,24443
|
|
20220207,1312,20050,20055,20045,20050,38045
|
|
20220207,1313,20050,20055,20035,20050,30496
|
|
20220207,1314,20050,20065,20040,20060,43550
|
|
20220207,1315,20060,20065,20050,20060,28674
|
|
20220207,1316,20060,20060,20040,20045,29174
|
|
20220207,1317,20045,20050,20020,20025,45810
|
|
20220207,1318,20025,20045,20025,20035,68330
|
|
20220207,1319,20035,20040,20025,20030,24639
|
|
20220207,1320,20030,20035,20020,20020,30467
|
|
20220207,1321,20025,20040,20025,20040,19697
|
|
20220207,1322,20030,20035,20020,20025,15380
|
|
20220207,1323,20030,20040,20025,20035,17022
|
|
20220207,1324,20035,20055,20035,20050,31175
|
|
20220207,1325,20060,20080,20055,20060,54684
|
|
20220207,1326,20060,20065,20055,20060,18831
|
|
20220207,1327,20055,20060,20045,20045,14533
|
|
20220207,1328,20050,20055,20025,20030,27788
|
|
20220207,1329,20030,20030,20015,20025,22598
|
|
20220207,1330,20025,20030,20020,20025,13202
|
|
20220207,1331,20030,20055,20030,20055,15771
|
|
20220207,1332,20050,20065,20050,20060,27183
|
|
20220207,1333,20065,20065,20060,20065,36248
|
|
20220207,1334,20070,20090,20070,20080,110842
|
|
20220207,1335,20080,20120,20080,20110,134297
|
|
20220207,1336,20105,20110,20090,20105,37679
|
|
20220207,1337,20100,20105,20095,20095,48416
|
|
20220207,1338,20095,20095,20070,20070,39757
|
|
20220207,1339,20070,20075,20065,20070,40306
|
|
20220207,1340,20070,20070,20055,20060,27266
|
|
20220207,1341,20060,20065,20050,20060,26858
|
|
20220207,1342,20055,20080,20055,20070,26552
|
|
20220207,1343,20070,20075,20060,20065,27775
|
|
20220207,1344,20065,20085,20060,20085,51690
|
|
20220207,1345,20085,20090,20075,20090,13155
|
|
20220207,1346,20095,20095,20090,20095,12748
|
|
20220207,1347,20100,20100,20080,20085,8665
|
|
20220207,1348,20090,20105,20085,20105,43240
|
|
20220207,1349,20105,20105,20085,20085,35399
|
|
20220207,1350,20085,20105,20085,20095,30830
|
|
20220207,1351,20095,20100,20090,20100,7894
|
|
20220207,1352,20100,20105,20090,20090,17002
|
|
20220207,1353,20090,20090,20075,20075,19723
|
|
20220207,1354,20075,20080,20065,20070,19161
|
|
20220207,1355,20070,20085,20070,20080,24028
|
|
20220207,1356,20080,20085,20070,20080,13261
|
|
20220207,1357,20080,20090,20080,20090,18188
|
|
20220207,1358,20090,20105,20090,20105,39854
|
|
20220207,1359,20105,20105,20100,20105,74327
|
|
20220207,1400,20100,20130,20100,20125,97920
|
|
20220207,1401,20125,20150,20125,20140,82876
|
|
20220207,1402,20140,20160,20135,20150,53456
|
|
20220207,1403,20150,20155,20135,20140,33317
|
|
20220207,1404,20140,20145,20105,20115,54289
|
|
20220207,1405,20115,20115,20090,20095,42521
|
|
20220207,1406,20090,20105,20090,20105,57121
|
|
20220207,1407,20105,20110,20095,20095,12930
|
|
20220207,1408,20095,20100,20090,20100,16129
|
|
20220207,1409,20095,20115,20095,20110,13513
|
|
20220207,1410,20110,20135,20110,20130,37865
|
|
20220207,1411,20130,20150,20130,20145,45445
|
|
20220207,1412,20145,20150,20130,20135,26347
|
|
20220207,1413,20135,20140,20130,20135,35530
|
|
20220207,1414,20135,20135,20115,20120,15777
|
|
20220207,1415,20115,20120,20105,20110,26184
|
|
20220207,1416,20110,20115,20095,20105,17905
|
|
20220207,1417,20105,20120,20105,20110,8465
|
|
20220207,1418,20115,20120,20100,20115,13304
|
|
20220207,1419,20115,20115,20080,20080,99216
|
|
20220207,1420,20080,20090,20075,20090,33550
|
|
20220207,1421,20090,20090,20070,20080,56952
|
|
20220207,1422,20075,20075,20055,20060,35049
|
|
20220207,1423,20060,20070,20040,20050,85034
|
|
20220207,1424,20055,20070,20050,20070,53180
|
|
20220207,1425,20070,20085,20065,20085,52632
|
|
20220207,1426,20085,20095,20080,20090,22720
|
|
20220207,1427,20090,20105,20085,20090,80768
|
|
20220207,1428,20090,20095,20080,20095,14757
|
|
20220207,1429,20095,20110,20090,20110,40600
|
|
20220207,1430,20110,20115,20085,20085,29503
|
|
20220207,1431,20090,20095,20070,20070,59704
|
|
20220207,1432,20070,20085,20065,20075,19102
|
|
20220207,1433,20075,20095,20075,20090,10011
|
|
20220207,1434,20090,20105,20075,20105,35661
|
|
20220207,1435,20105,20120,20105,20120,15949
|
|
20220207,1436,20115,20120,20095,20100,47321
|
|
20220207,1437,20100,20110,20090,20100,15018
|
|
20220207,1438,20100,20105,20095,20105,10941
|
|
20220207,1439,20105,20110,20100,20105,10406
|
|
20220207,1440,20105,20110,20095,20100,5784
|
|
20220207,1441,20100,20105,20085,20085,11554
|
|
20220207,1442,20085,20085,20060,20065,29932
|
|
20220207,1443,20065,20070,20060,20065,46538
|
|
20220207,1444,20065,20065,20050,20060,49014
|
|
20220207,1445,20060,20070,20055,20065,14393
|
|
20220207,1446,20065,20070,20055,20060,22542
|
|
20220207,1447,20065,20070,20055,20065,24956
|
|
20220207,1448,20065,20065,20050,20050,37156
|
|
20220207,1449,20050,20070,20050,20065,13386
|
|
20220207,1450,20065,20070,20060,20065,21105
|
|
20220207,1451,20070,20075,20060,20065,10914
|
|
20220207,1452,20065,20075,20065,20070,1868
|
|
20220207,1453,20070,20075,20060,20070,24141
|
|
20220207,1454,20070,20105,20070,20105,78447
|
|
20220207,1455,20100,20105,20085,20090,37699
|
|
20220207,1456,20090,20095,20080,20090,25395
|
|
20220207,1457,20090,20100,20090,20095,37751
|
|
20220207,1458,20095,20105,20090,20100,17138
|
|
20220207,1459,20100,20115,20100,20110,41028
|
|
20220207,1500,20110,20115,20105,20115,30728
|
|
20220207,1501,20115,20130,20105,20110,107068
|
|
20220207,1502,20110,20115,20090,20100,30721
|
|
20220207,1503,20095,20100,20080,20095,21693
|
|
20220207,1504,20095,20095,20085,20090,18550
|
|
20220207,1505,20095,20100,20075,20075,70807
|
|
20220207,1506,20070,20080,20060,20065,34524
|
|
20220207,1507,20065,20080,20065,20065,51479
|
|
20220207,1508,20065,20065,20040,20045,41459
|
|
20220207,1509,20045,20055,20040,20045,44774
|
|
20220207,1510,20045,20055,20040,20045,16279
|
|
20220207,1511,20045,20045,20035,20040,90679
|
|
20220207,1512,20045,20065,20035,20060,98666
|
|
20220207,1513,20065,20070,20055,20060,64536
|
|
20220207,1514,20055,20060,20045,20045,203225
|
|
20220207,1515,20050,20070,20050,20055,166023
|
|
20220207,1516,20055,20065,20055,20065,107453
|
|
20220207,1517,20060,20080,20055,20075,32561
|
|
20220207,1518,20075,20080,20065,20065,19527
|
|
20220207,1519,20065,20075,20065,20075,57981
|
|
20220207,1520,20075,20090,20075,20090,108395
|
|
20220207,1530,20125,20125,20125,20125,248733
|